MongoDB, Inc. (0KKZ.L) LSE

406.05

-8.97981(-2.16%)

Updated at January 14 03:31PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026417.23415.03415.03423.55409.7197
January 12, 2026405.86417.39417.39417.39402.25400
January 09, 2026416411.04411.04421410.011,665
January 08, 2026436.58412.57412.57443.67411.731,937
January 07, 2026430.63443.56443.56444.43430.63377
January 06, 2026427.48431.9431.9432.02418.952,757
January 05, 2026401.21418.17418.17422.71401.2412
January 02, 2026424.59409.56409.56424.6393.236,184
December 31, 2025420.87420.15420.15424.3420.15319
December 30, 2025422.08424.35424.35428.6421.61299
December 29, 2025433.01422.68422.68435.01421.521,071
December 24, 2025435435.75435.75438.24435149
December 23, 2025439.5436.11436.11439.5433.222,260
December 22, 2025433438.15438.15439.29432.74212
December 19, 2025426.76430.77430.32430.77423.96307
December 18, 2025415.77421.81421.81426.7410871
December 17, 2025422.33422.6422.6428.32420.68388
December 16, 2025412.15418.76418.76425.14082,464
December 15, 2025420.31417.96417.96421.95413.85372
December 12, 2025415.26417.34417.34419.13411.31569
December 11, 2025422.2423.51423.51432.6422.21,114
December 10, 2025412.79420.27420.27420.27407191
December 09, 2025411.93415.01415.01419.5411.93130
December 08, 2025408417.32417.32423.954081,173
December 05, 2025398.2410.16410.16410.23954,474
December 04, 2025404.7400.5400.5404.88394.741,171
December 03, 2025402.17403.6403.6409.98396.67,255
December 02, 2025404.03410.02410.02419.29399.8922,442
December 01, 2025331.91333.78333.78335.46323.036,498
November 28, 2025330.79330.97330.97335.75328.54,478
November 26, 2025332.9329.57329.57333.5327.61672
November 25, 2025329.85332.08332.08335323.1271
November 24, 2025323.99334.01331.47334.01321.51535
November 21, 2025327.73318.04318.04330.51310.53686
November 20, 2025344.99329.55329.55352.88329.21,456
November 19, 2025338336.74336.74341.76334.72722
November 18, 2025335.49337.49337.49339.54331.291,354
November 17, 2025351336.45336.45352.6336.45679
November 14, 2025343349.75349.75355.743372,493
November 13, 2025360350.84350.84366.5347.87931
November 12, 2025375.11367.31367.31375.49365.21202
November 11, 2025371.14372.68372.68373.85363.82558
November 10, 2025368.93373.08373.08375.57358.971,291
November 07, 2025349355.59355.59355.59339.813,348
November 06, 2025363.74358.46358.46365.48353.571,611
November 05, 2025353.96351.15351.15358.34350.6897
November 04, 2025362.65353.62353.62368.29350.013,278
November 03, 2025360.8372.89372.89392.01357.537,186
October 31, 2025352.61352.17352.74359349.732,717
October 30, 2025336.6354.2354.2355.46336.65,094
October 29, 2025342.94340.53340.53343.44330.422,028
October 28, 2025340337337343.11336.63779
October 27, 2025340.8340.36340.36347338.34,032
October 24, 2025335.49339.82339.82340.89334.092,933
October 23, 2025321.23329.88329.88330.81321.231,500
October 22, 2025325.9319.59319.59328.7318782
October 21, 2025327.41330.22330.22335.4326657
October 20, 2025320.99329.18329.18330320.99361
October 17, 2025308.25318.85318.85318.89308.122,285
October 16, 2025326.363123123293121,076
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved